Zillow C

Z
🏛️ usa →
73.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 75.60 75.67 75.32 75.67 17.0K
09:31 75.67 75.67 75.49 75.67 1.1K
09:32 75.67 75.67 75.49 75.57 22.0K
09:33 75.47 75.52 75.47 75.52 3.1K
09:34 75.53 75.88 75.53 75.87 26.5K
09:35 75.70 75.74 75.69 75.74 42.9K
09:36 75.72 75.77 75.62 75.68 20.6K
09:37 75.73 75.79 75.71 75.79 10.4K
09:38 75.75 75.95 75.75 75.95 5.9K
09:39 75.96 76.11 75.96 76.03 8.8K
09:40 75.92 75.97 75.90 75.97 6.8K
09:41 75.78 75.97 75.76 75.96 5.5K
09:42 75.90 76.18 75.90 76.18 9.8K
09:43 76.13 76.20 76.06 76.06 3.9K
09:44 76.03 76.09 76.03 76.09 5.6K
09:45 76.06 76.06 76.05 76.05 3.1K
09:46 76.00 76.00 75.71 75.82 8.0K
09:47 75.82 75.82 75.79 75.79 1.7K
09:48 75.79 75.79 75.79 75.79 1.2K
09:49 75.80 75.86 75.79 75.84 4.5K
09:50 75.79 75.84 75.74 75.77 7.9K
09:51 75.91 75.91 75.91 75.91 5.1K
09:52 75.98 75.99 75.95 75.99 2.2K
09:53 76.05 76.16 76.05 76.16 1.6K
09:54 76.22 76.34 76.22 76.22 38.5K
09:55 76.26 76.26 76.21 76.21 4.1K
09:56 76.21 76.31 76.20 76.31 1.8K
09:57 76.25 76.41 76.25 76.40 42.8K
09:58 76.43 76.62 76.28 76.28 77.2K
09:59 76.33 76.33 76.31 76.31 1.4K
10:00 76.37 76.49 76.37 76.47 9.0K
10:01 76.43 76.49 76.27 76.27 17.4K
10:02 76.24 76.37 76.24 76.37 4.2K
10:03 76.39 76.40 76.39 76.40 1.6K
10:04 76.40 76.40 76.40 76.40 1.3K
10:05 76.40 76.51 76.40 76.51 4.2K
10:06 76.51 76.53 76.41 76.53 4.1K
10:07 76.52 76.52 76.52 76.52 1.0K
10:08 76.37 76.46 76.37 76.46 5.1K
10:09 76.51 76.59 76.51 76.59 5.1K
10:10 76.58 76.67 76.58 76.65 3.1K
10:11 76.65 76.65 76.59 76.63 6.3K
10:12 76.53 76.53 76.46 76.47 5.9K
10:13 76.35 76.42 76.35 76.42 4.6K
10:14 76.39 76.41 76.39 76.41 1.2K
10:15 76.47 76.47 76.47 76.47 0.9K
10:16 76.46 76.50 76.46 76.50 3.0K
10:17 76.52 76.55 76.50 76.50 2.6K
10:19 76.51 76.66 76.51 76.66 4.7K
10:20 76.65 76.73 76.65 76.69 40.0K
10:21 76.92 76.99 76.87 76.93 105.4K
10:22 76.94 77.00 76.89 76.89 13.6K
10:23 76.91 76.94 76.89 76.89 2.5K
10:24 76.94 76.94 76.88 76.88 3.4K
10:25 76.87 76.92 76.69 76.69 6.0K
10:26 76.68 76.73 76.68 76.73 1.9K
10:27 76.65 76.65 76.65 76.65 2.4K
10:28 76.65 76.69 76.64 76.67 9.5K
10:29 76.66 76.76 76.66 76.76 2.3K
10:30 76.66 76.73 76.66 76.67 5.9K
10:31 76.73 76.73 76.73 76.73 2.0K
10:32 76.70 76.70 76.66 76.66 2.6K
10:33 76.71 76.72 76.71 76.72 2.0K
10:34 76.69 76.76 76.67 76.76 5.3K
10:35 76.78 76.81 76.74 76.81 7.2K
10:36 76.80 76.80 76.79 76.79 1.5K
10:37 76.78 76.78 76.70 76.71 4.3K
10:38 76.72 76.72 76.72 76.72 0.7K
10:39 76.72 76.72 76.72 76.72 1.3K
10:40 76.72 76.72 76.72 76.72 1.0K
10:41 76.80 76.80 76.66 76.76 7.4K
10:42 76.84 76.84 76.80 76.84 2.3K
10:43 76.92 76.92 76.92 76.92 2.8K
10:44 76.92 77.22 76.92 77.22 63.7K
10:45 77.25 77.25 77.15 77.18 44.0K
10:46 77.12 77.14 76.98 76.97 21.7K
10:47 77.00 77.06 76.99 76.99 14.9K
10:48 77.00 77.06 76.97 77.06 3.3K
10:49 77.05 77.10 77.05 77.10 9.6K
10:50 77.16 77.20 77.06 77.06 5.0K
10:51 77.10 77.10 77.03 77.03 2.8K
10:52 77.06 77.08 76.99 76.99 2.4K
10:53 76.98 77.13 76.98 77.13 8.2K
10:54 77.13 77.13 77.10 77.13 2.7K
10:55 77.10 77.16 77.10 77.16 1.8K
10:56 77.16 77.18 77.12 77.18 4.5K
10:57 77.15 77.17 77.14 77.17 3.5K
10:58 77.14 77.15 77.11 77.11 3.1K
10:59 77.08 77.13 77.08 77.13 3.7K
11:00 77.08 77.22 77.08 77.22 5.0K
11:01 77.24 77.33 77.23 77.23 34.6K
11:02 77.26 77.30 77.26 77.30 3.9K
11:03 77.29 77.30 77.29 77.30 0.8K
11:04 77.27 77.34 77.27 77.34 2.7K
11:05 77.34 77.38 77.31 77.36 6.2K
11:06 77.36 77.38 77.35 77.36 6.7K
11:07 77.39 77.42 77.37 77.42 2.1K
11:08 77.40 77.53 77.40 77.53 5.3K
11:09 77.54 77.54 77.48 77.53 29.5K
11:10 77.50 77.52 77.44 77.47 10.9K
11:11 77.46 77.46 77.46 77.46 2.3K
11:12 77.46 77.46 77.39 77.39 3.0K
11:13 77.39 77.39 77.24 77.26 18.8K
11:14 77.23 77.25 77.12 77.15 9.9K
11:15 77.12 77.15 77.09 77.15 2.0K
11:16 77.15 77.15 77.07 77.14 7.2K
11:17 77.13 77.16 77.10 77.10 2.2K
11:18 77.17 77.20 77.14 77.14 3.0K
11:19 77.14 77.14 77.10 77.10 2.4K
11:20 77.09 77.11 77.07 77.07 4.6K
11:21 77.11 77.11 77.06 77.08 7.1K
11:22 77.08 77.08 77.08 77.08 2.2K
11:23 77.08 77.08 76.97 76.97 16.9K
11:24 76.94 77.02 76.93 76.97 5.7K
11:25 76.97 76.97 76.92 76.95 3.8K
11:26 76.96 76.97 76.95 76.97 33.1K
11:27 76.97 77.00 76.97 76.99 4.8K
11:28 77.03 77.03 77.01 77.01 7.2K
11:29 77.01 77.02 76.97 77.00 7.9K
11:30 77.00 77.01 76.97 77.01 9.9K
11:31 77.01 77.03 76.98 77.03 3.3K
11:32 77.05 77.05 77.01 77.01 2.8K
11:33 77.00 77.04 77.00 77.04 2.7K
11:34 77.02 77.06 77.02 77.06 12.4K
11:35 77.06 77.11 76.90 76.94 14.4K
11:36 76.94 76.95 76.89 76.95 3.5K
11:37 76.91 76.94 76.89 76.89 3.8K
11:38 76.89 76.93 76.89 76.91 3.6K
11:39 76.91 76.94 76.90 76.93 3.6K
11:40 76.89 76.91 76.80 76.91 6.9K
11:41 76.91 76.91 76.91 76.91 0.4K
11:42 76.93 76.95 76.92 76.94 2.1K
11:43 76.93 76.93 76.84 76.84 5.0K
11:44 76.91 76.91 76.89 76.89 5.2K
11:46 76.89 76.90 76.87 76.89 9.3K
11:47 76.86 76.91 76.86 76.91 2.7K
11:48 76.91 77.05 76.91 77.05 3.8K
11:49 77.10 77.15 77.10 77.15 2.6K
11:50 77.18 77.25 77.18 77.25 2.5K
11:51 77.29 77.33 77.25 77.29 10.0K
11:52 77.29 77.29 77.29 77.29 3.1K
11:53 77.29 77.29 77.20 77.22 8.7K
11:54 77.19 77.20 77.19 77.20 4.6K
11:55 77.21 77.25 77.19 77.25 4.2K
11:56 77.27 77.27 77.26 77.26 1.5K
11:57 77.27 77.27 77.24 77.27 4.0K
11:58 77.24 77.25 77.24 77.25 3.8K
11:59 77.25 77.27 77.25 77.27 1.4K
12:00 77.27 77.27 77.23 77.23 4.4K
12:01 77.26 77.26 77.26 77.26 1.0K
12:02 77.26 77.36 77.26 77.36 9.7K
12:03 77.33 77.37 77.33 77.37 2.4K
12:04 77.40 77.40 77.39 77.39 2.9K
12:05 77.40 77.40 77.32 77.32 8.4K
12:06 77.35 77.35 77.33 77.33 2.9K
12:07 77.31 77.31 77.27 77.27 0.2K
12:08 77.31 77.31 77.31 77.31 0.7K
12:09 77.24 77.24 77.16 77.16 3.6K
12:10 77.20 77.20 77.16 77.17 2.4K
12:11 77.15 77.15 77.15 77.15 1.3K
12:12 77.12 77.13 77.11 77.11 2.7K
12:13 77.17 77.17 77.16 77.16 1.9K
12:14 77.13 77.16 77.10 77.10 5.7K
12:15 77.11 77.13 77.11 77.13 1.3K
12:16 77.11 77.13 77.10 77.12 4.5K
12:17 77.11 77.11 77.11 77.11 1.7K
12:18 77.11 77.11 77.11 77.11 0.6K
12:19 77.12 77.15 77.10 77.11 1.7K
12:20 77.13 77.15 77.13 77.15 3.7K
12:21 77.17 77.17 77.12 77.12 3.5K
12:22 77.32 77.32 77.28 77.31 16.4K
12:23 77.35 77.35 77.10 77.12 5.5K
12:24 77.13 77.13 77.12 77.11 2.1K
12:25 77.19 77.19 77.19 77.19 1.6K
12:26 77.23 77.23 77.20 77.20 2.3K
12:27 77.25 77.26 77.24 77.24 2.8K
12:28 77.24 77.24 77.24 77.24 1.4K
12:29 77.24 77.24 77.23 77.23 1.5K
12:30 77.24 77.24 77.24 77.24 1.4K
12:31 77.24 77.26 77.23 77.23 3.4K
12:32 77.23 77.27 77.23 77.27 2.4K
12:33 77.27 77.33 77.27 77.29 5.5K
12:34 77.29 77.30 77.28 77.28 3.1K
12:35 77.28 77.35 77.28 77.35 7.2K
12:36 77.35 77.38 77.31 77.33 2.2K
12:37 77.35 77.35 77.27 77.29 7.3K
12:38 77.29 77.29 77.23 77.23 3.9K
12:39 77.20 77.20 77.18 77.19 1.4K
12:40 77.18 77.30 77.17 77.30 8.5K
12:41 77.30 77.33 77.30 77.33 1.9K
12:42 77.36 77.41 77.36 77.41 3.2K
12:43 77.42 77.42 77.28 77.28 15.3K
12:44 77.28 77.35 77.28 77.35 2.1K
12:45 77.35 77.35 77.34 77.34 0.7K
12:46 77.35 77.35 77.34 77.33 0.5K
12:47 77.37 77.37 77.35 77.37 13.0K
12:48 77.41 77.43 77.41 77.41 5.7K
12:49 77.42 77.42 77.35 77.39 7.1K
12:51 77.41 77.47 77.41 77.46 2.5K
12:52 77.46 77.50 77.46 77.50 8.4K
12:53 77.49 77.51 77.42 77.42 8.2K
12:54 77.41 77.45 77.41 77.45 1.6K
12:55 77.47 77.47 77.47 77.47 0.8K
12:56 77.47 77.56 77.47 77.56 4.9K
12:57 77.51 77.56 77.51 77.53 3.7K
12:58 77.55 77.57 77.52 77.56 8.3K
12:59 77.57 77.58 77.55 77.58 13.9K
13:00 77.58 77.69 77.58 77.68 11.9K
13:01 77.69 77.79 77.66 77.75 12.4K
13:02 77.75 77.75 77.73 77.73 12.6K
13:03 77.77 77.77 77.67 77.69 8.2K
13:04 77.70 77.70 77.70 77.69 1.9K
13:05 77.70 77.76 77.70 77.75 2.7K
13:06 77.76 77.79 77.73 77.77 10.5K
13:07 77.78 77.80 77.76 77.80 2.4K
13:08 77.79 77.82 77.78 77.82 2.8K
13:09 77.80 77.82 77.74 77.76 29.9K
13:10 77.75 77.78 77.73 77.78 5.3K
13:11 77.77 77.78 77.73 77.78 3.3K
13:12 77.74 77.79 77.72 77.79 15.0K
13:13 77.79 77.82 77.76 77.82 4.9K
13:14 77.81 77.83 77.80 77.83 3.3K
13:15 77.80 77.81 77.80 77.81 2.6K
13:16 77.81 77.81 77.76 77.78 8.6K
13:17 77.78 77.78 77.78 77.78 2.7K
13:18 77.77 77.80 77.77 77.80 3.6K
13:19 77.82 77.82 77.80 77.82 1.2K
13:20 77.80 77.85 77.79 77.79 5.8K
13:21 77.80 77.81 77.80 77.81 1.8K
13:22 77.84 77.84 77.84 77.83 1.1K
13:23 77.83 77.83 77.79 77.79 2.7K
13:24 77.79 77.80 77.78 77.79 3.6K
13:25 77.88 77.88 77.84 77.84 3.6K
13:26 77.84 77.85 77.84 77.85 8.3K
13:27 77.85 77.91 77.85 77.91 5.9K
13:28 77.92 77.96 77.91 77.91 16.3K
13:29 77.89 77.94 77.88 77.92 13.0K
13:30 77.94 77.97 77.94 77.97 3.9K
13:31 77.96 77.97 77.96 77.97 2.5K
13:32 78.01 78.03 77.98 77.97 12.4K
13:33 77.98 77.99 77.98 77.99 12.9K
13:34 77.98 78.00 77.98 78.00 2.8K
13:35 78.03 78.03 78.00 78.01 3.5K
13:36 78.02 78.03 78.02 78.03 2.4K
13:37 78.03 78.04 78.02 78.04 2.7K
13:38 78.03 78.03 78.00 78.01 10.4K
13:39 77.99 78.04 77.98 77.98 5.2K
13:40 78.00 78.03 77.99 78.03 3.1K
13:41 78.05 78.07 78.04 78.04 6.3K
13:42 78.06 78.06 78.06 78.06 0.8K
13:43 78.05 78.05 78.04 78.04 1.3K
13:44 78.05 78.07 78.05 78.07 2.8K
13:45 78.09 78.09 78.05 78.05 5.3K
13:46 78.05 78.05 78.02 78.02 3.9K
13:47 78.00 78.00 77.95 77.99 8.2K
13:48 78.00 78.02 78.00 78.01 2.2K
13:49 78.00 78.01 77.99 78.01 5.4K
13:50 78.05 78.18 78.05 78.18 32.0K
13:51 78.18 78.26 78.18 78.18 8.9K
13:52 78.15 78.19 78.15 78.15 3.8K
13:53 78.15 78.16 78.12 78.12 4.3K
13:54 78.11 78.11 78.11 78.11 1.2K
13:55 78.11 78.14 78.00 78.00 7.1K
13:56 78.01 78.01 77.98 77.98 2.7K
13:57 78.01 78.03 78.01 78.03 8.0K
13:58 78.03 78.03 77.97 77.98 4.5K
13:59 77.97 77.98 77.91 77.97 9.5K
14:00 77.98 78.10 77.98 78.10 5.5K
14:01 78.12 78.12 78.09 78.10 2.4K
14:02 78.12 78.12 78.09 78.10 4.3K
14:03 78.10 78.10 78.04 78.04 5.4K
14:04 78.04 78.04 77.94 77.97 6.6K
14:05 77.97 78.02 77.96 78.02 4.3K
14:06 78.05 78.12 78.05 78.08 11.8K
14:07 78.09 78.14 78.09 78.14 1.5K
14:08 78.14 78.15 78.12 78.13 5.0K
14:09 78.18 78.25 78.18 78.22 3.8K
14:10 78.26 78.31 78.26 78.31 6.7K
14:11 78.30 78.33 78.26 78.26 14.7K
14:12 78.27 78.29 78.27 78.29 2.8K
14:13 78.25 78.26 78.22 78.25 11.6K
14:14 78.28 78.33 78.28 78.31 3.4K
14:15 78.33 78.35 78.31 78.35 6.6K
14:16 78.33 78.33 78.31 78.33 8.7K
14:17 78.33 78.36 78.33 78.35 4.2K
14:18 78.35 78.37 78.35 78.36 3.4K
14:19 78.36 78.41 78.32 78.35 14.5K
14:20 78.33 78.33 78.33 78.33 1.6K
14:21 78.34 78.34 78.32 78.32 2.3K
14:22 78.33 78.36 78.33 78.34 6.2K
14:23 78.35 78.40 78.35 78.40 9.5K
14:24 78.38 78.40 78.37 78.37 1.8K
14:25 78.41 78.44 78.37 78.39 24.1K
14:26 78.30 78.30 78.25 78.25 7.8K
14:27 78.26 78.30 78.24 78.24 4.6K
14:28 78.23 78.23 78.23 78.23 0.2K
14:29 78.25 78.27 78.25 78.27 10.7K
14:30 78.29 78.29 78.29 78.29 2.7K
14:31 78.31 78.33 78.29 78.31 10.6K
14:32 78.32 78.32 78.25 78.26 34.3K
14:33 78.23 78.27 78.22 78.22 6.9K
14:34 78.25 78.25 78.24 78.24 3.5K
14:35 78.27 78.32 78.23 78.28 10.4K
14:36 78.26 78.26 78.20 78.20 10.5K
14:37 78.20 78.24 78.20 78.24 14.3K
14:38 78.23 78.23 78.23 78.22 1.2K
14:39 78.26 78.28 78.26 78.28 4.9K
14:40 78.29 78.36 78.29 78.36 4.0K
14:41 78.36 78.38 78.35 78.35 7.7K
14:42 78.36 78.36 78.30 78.31 11.9K
14:43 78.33 78.34 78.30 78.30 6.1K
14:44 78.29 78.30 78.29 78.30 5.9K
14:45 78.31 78.34 78.29 78.29 8.2K
14:46 78.31 78.31 78.30 78.30 2.0K
14:47 78.30 78.39 78.30 78.39 4.8K
14:48 78.38 78.40 78.35 78.36 6.6K
14:49 78.35 78.38 78.34 78.36 7.2K
14:50 78.35 78.35 78.35 78.35 1.4K
14:51 78.33 78.33 78.33 78.33 3.3K
14:52 78.34 78.36 78.34 78.36 4.0K
14:53 78.36 78.37 78.34 78.36 7.2K
14:54 78.35 78.35 78.35 78.35 6.3K
14:55 78.36 78.40 78.36 78.40 39.7K
14:56 78.40 78.47 78.39 78.46 34.5K
14:57 78.50 78.50 78.46 78.48 13.4K
14:58 78.48 78.49 78.41 78.49 24.9K
14:59 78.49 78.49 78.42 78.42 12.0K
15:00 78.44 78.48 78.44 78.48 6.2K
15:01 78.49 78.49 78.43 78.43 14.0K
15:02 78.43 78.43 78.42 78.42 8.5K
15:03 78.42 78.43 78.42 78.43 3.7K
15:04 78.41 78.45 78.41 78.45 8.0K
15:05 78.46 78.46 78.43 78.44 3.7K
15:06 78.47 78.50 78.47 78.50 3.6K
15:07 78.50 78.54 78.43 78.45 15.7K
15:08 78.48 78.48 78.48 78.47 4.0K
15:09 78.47 78.55 78.47 78.47 11.2K
15:10 78.47 78.51 78.47 78.51 2.4K
15:11 78.51 78.51 78.46 78.46 8.2K
15:12 78.46 78.46 78.40 78.44 8.1K
15:13 78.43 78.48 78.43 78.46 9.2K
15:14 78.50 78.50 78.45 78.45 5.0K
15:15 78.46 78.53 78.46 78.53 6.8K
15:16 78.53 78.55 78.53 78.54 2.1K
15:17 78.55 78.60 78.55 78.60 13.6K
15:18 78.59 78.67 78.59 78.66 9.9K
15:19 78.67 78.67 78.61 78.66 7.7K
15:20 78.65 78.72 78.60 78.66 33.5K
15:21 78.65 78.65 78.62 78.62 2.9K
15:22 78.60 78.60 78.58 78.59 5.1K
15:23 78.60 78.61 78.60 78.61 5.5K
15:24 78.63 78.69 78.63 78.66 2.6K
15:25 78.63 78.64 78.63 78.64 6.4K
15:26 78.64 78.64 78.57 78.58 24.6K
15:27 78.60 78.61 78.56 78.56 6.5K
15:28 78.57 78.57 78.56 78.56 3.8K
15:29 78.55 78.60 78.55 78.60 5.5K
15:30 78.57 78.62 78.56 78.59 4.2K
15:31 78.59 78.60 78.56 78.60 10.6K
15:32 78.62 78.62 78.59 78.60 15.4K
15:34 78.62 78.64 78.60 78.64 3.8K
15:35 78.64 78.64 78.62 78.63 5.3K
15:36 78.63 78.63 78.55 78.55 18.1K
15:37 78.56 78.57 78.39 78.47 54.7K
15:38 78.48 78.55 78.48 78.54 7.8K
15:39 78.55 78.70 78.54 78.70 22.0K
15:40 78.70 78.75 78.70 78.70 19.5K
15:41 78.70 78.71 78.70 78.70 7.0K
15:42 78.72 78.76 78.72 78.76 13.4K
15:43 78.77 78.80 78.71 78.74 30.6K
15:44 78.79 78.80 78.69 78.69 9.8K
15:45 78.71 78.71 78.68 78.69 5.8K
15:46 78.70 78.70 78.63 78.63 34.2K
15:47 78.62 78.65 78.62 78.62 5.8K
15:48 78.62 78.62 78.59 78.59 11.8K
15:49 78.60 78.69 78.60 78.67 37.9K
15:50 78.66 78.66 78.53 78.53 15.7K
15:51 78.54 78.57 78.54 78.54 20.8K
15:52 78.54 78.67 78.54 78.67 18.2K
15:53 78.67 78.70 78.64 78.67 36.3K
15:54 78.68 78.79 78.67 78.75 41.9K
15:55 78.88 78.96 78.88 78.89 77.6K
15:56 78.89 78.99 78.89 78.99 67.8K
15:57 78.99 79.05 78.96 78.96 84.0K
15:58 78.93 78.93 78.78 78.83 126.7K
15:59 78.83 79.01 78.80 78.91 631.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available